Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 55.15 | 55.44 | 54.62 | 54.62 | 10,128,061 | -0.73(-1.32%) |
Nov 29, 2004 | 55.03 | 55.86 | 55.03 | 55.35 | 9,833,896 | +0.45(+0.82%) |
Nov 26, 2004 | 55.09 | 55.28 | 54.82 | 54.90 | 3,803,091 | -0.43(-0.78%) |
Nov 24, 2004 | 55.09 | 55.52 | 55.09 | 55.33 | 6,470,931 | +0.10(+0.19%) |
Nov 23, 2004 | 54.89 | 55.28 | 54.80 | 55.23 | 9,540,767 | +0.10(+0.18%) |
Nov 22, 2004 | 54.66 | 55.29 | 54.58 | 55.13 | 10,031,099 | +0.38(+0.70%) |
Nov 19, 2004 | 55.03 | 55.16 | 54.63 | 54.74 | 9,798,183 | -0.38(-0.68%) |
Nov 18, 2004 | 55.27 | 55.47 | 55.08 | 55.12 | 8,032,850 | -0.21(-0.38%) |
Nov 17, 2004 | 55.24 | 56.01 | 55.24 | 55.33 | 10,961,211 | +0.33(+0.60%) |
Nov 16, 2004 | 55.21 | 55.35 | 54.86 | 55.00 | 9,806,809 | -0.60(-1.07%) |
Nov 15, 2004 | 55.11 | 55.64 | 54.95 | 55.60 | 8,432,603 | +0.35(+0.63%) |
Nov 12, 2004 | 54.87 | 55.35 | 54.81 | 55.25 | 8,554,755 | +0.31(+0.56%) |
Nov 11, 2004 | 54.25 | 55.19 | 54.22 | 54.94 | 12,859,392 | +0.68(+1.26%) |
Nov 10, 2004 | 53.86 | 54.66 | 53.86 | 54.26 | 10,797,652 | +0.14(+0.26%) |
Nov 09, 2004 | 53.90 | 54.45 | 53.90 | 54.12 | 7,786,476 | +0.00(+0.00%) |
Nov 08, 2004 | 53.61 | 54.31 | 53.61 | 54.12 | 8,466,592 | +0.05(+0.10%) |
Nov 05, 2004 | 53.56 | 54.20 | 53.56 | 54.07 | 11,574,040 | +0.52(+0.97%) |
Nov 04, 2004 | 52.77 | 53.73 | 52.64 | 53.54 | 11,993,634 | +0.68(+1.29%) |
Nov 03, 2004 | 52.89 | 53.27 | 52.73 | 52.86 | 11,306,445 | +0.42(+0.81%) |
Nov 02, 2004 | 51.90 | 52.87 | 51.87 | 52.44 | 9,297,154 | +0.21(+0.40%) |
Nov 01, 2004 | 51.78 | 52.51 | 51.72 | 52.23 | 8,903,612 | +0.21(+0.40%) |
Oct 29, 2004 | 51.82 | 52.11 | 51.56 | 52.02 | 7,795,793 | +0.14(+0.28%) |
Oct 28, 2004 | 52.05 | 52.30 | 51.83 | 51.87 | 7,292,004 | -0.29(-0.56%) |
Oct 27, 2004 | 51.34 | 52.32 | 51.30 | 52.16 | 10,412,391 | +0.58(+1.12%) |
Oct 26, 2004 | 51.20 | 51.92 | 51.15 | 51.59 | 12,656,496 | +0.33(+0.64%) |
Oct 25, 2004 | 50.63 | 51.53 | 50.61 | 51.25 | 9,962,777 | +0.60(+1.19%) |
Oct 22, 2004 | 51.13 | 51.27 | 50.59 | 50.65 | 10,332,337 | -0.41(-0.81%) |
Oct 21, 2004 | 51.24 | 51.45 | 50.81 | 51.06 | 10,589,063 | -0.42(-0.81%) |
Oct 20, 2004 | 51.27 | 51.70 | 51.17 | 51.48 | 11,950,846 | -0.32(-0.62%) |
Oct 19, 2004 | 51.12 | 52.01 | 51.01 | 51.80 | 23,623,228 | +2.00(+4.02%) |
Oct 18, 2004 | 48.86 | 49.93 | 48.86 | 49.80 | 12,392,179 | +0.62(+1.26%) |
Oct 15, 2004 | 49.14 | 49.41 | 49.03 | 49.18 | 10,228,474 | +0.04(+0.08%) |
Oct 14, 2004 | 49.12 | 49.26 | 48.86 | 49.14 | 7,304,426 | -0.12(-0.24%) |
Oct 13, 2004 | 50.00 | 50.12 | 48.94 | 49.26 | 11,475,697 | -0.59(-1.19%) |
Oct 12, 2004 | 49.86 | 49.96 | 49.60 | 49.85 | 7,982,298 | -0.37(-0.73%) |
Oct 11, 2004 | 50.29 | 50.54 | 50.00 | 50.21 | 5,204,039 | -0.05(-0.09%) |
Oct 08, 2004 | 50.68 | 50.95 | 50.14 | 50.26 | 7,056,499 | -0.41(-0.81%) |
Oct 07, 2004 | 51.03 | 51.06 | 50.66 | 50.67 | 5,308,592 | -0.36(-0.70%) |
Oct 06, 2004 | 50.51 | 51.06 | 50.48 | 51.03 | 6,874,307 | +0.42(+0.82%) |
Oct 05, 2004 | 50.98 | 51.02 | 50.50 | 50.61 | 8,886,531 | +0.09(+0.18%) |
Oct 04, 2004 | 50.43 | 51.06 | 50.26 | 50.52 | 8,628,943 | +0.26(+0.51%) |
Oct 01, 2004 | 49.82 | 50.41 | 49.78 | 50.26 | 7,829,436 | +0.57(+1.14%) |
Sep 30, 2004 | 49.35 | 49.83 | 49.27 | 49.70 | 8,968,138 | +0.44(+0.89%) |
Sep 29, 2004 | 48.97 | 49.26 | 48.77 | 49.26 | 7,254,047 | +0.29(+0.59%) |
Sep 28, 2004 | 48.89 | 49.06 | 48.62 | 48.97 | 6,684,178 | +0.19(+0.38%) |
Sep 27, 2004 | 48.74 | 48.94 | 48.68 | 48.78 | 8,023,188 | -0.16(-0.32%) |
Sep 24, 2004 | 48.57 | 49.12 | 48.56 | 48.94 | 8,453,134 | +0.32(+0.66%) |
Sep 23, 2004 | 48.71 | 48.84 | 48.25 | 48.62 | 8,283,537 | -0.25(-0.51%) |
Sep 22, 2004 | 49.47 | 49.52 | 48.79 | 48.87 | 8,690,536 | -0.82(-1.64%) |
Sep 21, 2004 | 49.67 | 49.91 | 49.46 | 49.68 | 6,986,970 | +0.01(+0.02%) |
Sep 20, 2004 | 49.50 | 50.10 | 49.50 | 49.67 | 7,557,528 | -0.02(-0.05%) |
Sep 17, 2004 | 50.08 | 50.14 | 49.52 | 49.70 | 10,694,651 | -0.22(-0.44%) |
Sep 16, 2004 | 49.96 | 50.40 | 49.81 | 49.92 | 6,250,782 | -0.14(-0.29%) |
Sep 15, 2004 | 49.81 | 50.14 | 49.78 | 50.06 | 7,990,235 | -0.20(-0.40%) |
Sep 14, 2004 | 50.19 | 50.36 | 49.93 | 50.26 | 6,820,995 | +0.13(+0.27%) |
Sep 13, 2004 | 50.43 | 50.59 | 49.89 | 50.13 | 8,283,882 | -0.16(-0.31%) |
Sep 10, 2004 | 50.10 | 50.43 | 49.99 | 50.29 | 6,475,934 | +0.19(+0.37%) |
Sep 09, 2004 | 49.77 | 50.30 | 49.77 | 50.10 | 7,793,895 | +0.34(+0.68%) |
Sep 08, 2004 | 49.21 | 50.14 | 49.20 | 49.77 | 9,870,818 | +0.52(+1.05%) |
Sep 07, 2004 | 49.09 | 49.52 | 49.03 | 49.25 | 6,906,053 | +0.34(+0.69%) |
Sep 03, 2004 | 48.86 | 49.09 | 48.66 | 48.91 | 6,003,718 | -0.10(-0.21%) |
Sep 02, 2004 | 48.81 | 49.14 | 48.60 | 49.02 | 5,832,223 | +0.20(+0.42%) |
Sep 01, 2004 | 48.72 | 49.32 | 48.69 | 48.81 | 8,192,613 | -0.27(-0.56%) |
Aug 31, 2004 | 49.01 | 49.09 | 48.48 | 49.09 | 5,865,176 | +0.17(+0.34%) |
Aug 30, 2004 | 49.02 | 49.26 | 48.91 | 48.92 | 3,930,073 | -0.31(-0.64%) |
Aug 27, 2004 | 49.06 | 49.24 | 49.03 | 49.23 | 4,218,027 | +0.14(+0.30%) |
Aug 26, 2004 | 49.27 | 49.29 | 49.09 | 49.09 | 5,407,797 | -0.22(-0.45%) |
Aug 25, 2004 | 49.27 | 49.42 | 49.01 | 49.31 | 7,601,006 | +0.21(+0.43%) |
Aug 24, 2004 | 49.27 | 49.35 | 48.89 | 49.10 | 4,676,268 | +0.03(+0.07%) |
Aug 23, 2004 | 49.40 | 49.53 | 49.06 | 49.06 | 7,350,836 | -0.35(-0.70%) |
Aug 20, 2004 | 48.99 | 49.41 | 48.99 | 49.41 | 7,766,290 | +0.21(+0.42%) |
Aug 19, 2004 | 49.12 | 49.47 | 48.95 | 49.20 | 8,116,700 | -0.14(-0.28%) |
Aug 18, 2004 | 48.46 | 49.34 | 48.44 | 49.34 | 7,587,031 | +0.63(+1.30%) |
Aug 17, 2004 | 48.74 | 49.00 | 48.49 | 48.71 | 6,141,052 | +0.01(+0.02%) |
Aug 16, 2004 | 48.51 | 49.01 | 48.40 | 48.70 | 7,524,920 | +0.06(+0.13%) |
Aug 13, 2004 | 47.84 | 48.65 | 47.82 | 48.63 | 10,010,050 | +0.99(+2.07%) |
Aug 12, 2004 | 48.14 | 48.14 | 47.47 | 47.65 | 12,309,882 | -0.86(-1.77%) |
Aug 11, 2004 | 48.51 | 48.68 | 48.17 | 48.51 | 9,123,416 | -0.75(-1.53%) |
Aug 10, 2004 | 48.69 | 49.26 | 48.58 | 49.26 | 7,506,804 | +0.83(+1.72%) |
Aug 09, 2004 | 48.39 | 48.66 | 48.03 | 48.43 | 6,247,504 | +0.04(+0.08%) |
Aug 06, 2004 | 48.91 | 49.13 | 48.35 | 48.39 | 9,004,715 | -0.99(-2.01%) |
Aug 05, 2004 | 49.83 | 50.09 | 49.27 | 49.38 | 6,694,013 | -0.45(-0.91%) |
Aug 04, 2004 | 49.44 | 50.22 | 49.41 | 49.83 | 7,178,306 | +0.15(+0.30%) |
Aug 03, 2004 | 50.25 | 50.31 | 49.52 | 49.68 | 7,155,187 | -0.57(-1.13%) |
Aug 02, 2004 | 50.35 | 50.65 | 50.09 | 50.25 | 5,880,531 | -0.22(-0.44%) |
Jul 30, 2004 | 50.11 | 50.66 | 50.07 | 50.47 | 6,053,234 | +0.17(+0.35%) |
Jul 29, 2004 | 49.99 | 50.55 | 49.98 | 50.29 | 7,302,010 | +0.53(+1.07%) |
Jul 28, 2004 | 49.78 | 50.01 | 49.20 | 49.76 | 11,328,701 | -0.02(-0.03%) |
Jul 27, 2004 | 49.61 | 50.02 | 49.53 | 49.78 | 7,071,164 | +0.46(+0.93%) |
Jul 26, 2004 | 49.18 | 49.60 | 48.98 | 49.32 | 7,794,067 | +0.14(+0.28%) |
Jul 23, 2004 | 49.67 | 49.88 | 48.98 | 49.18 | 7,435,031 | -0.70(-1.41%) |
Jul 22, 2004 | 49.27 | 50.08 | 49.08 | 49.88 | 10,304,560 | +0.44(+0.89%) |
Jul 21, 2004 | 50.28 | 50.49 | 49.44 | 49.44 | 9,547,841 | -0.61(-1.23%) |
Jul 20, 2004 | 49.63 | 50.13 | 49.44 | 50.05 | 9,750,219 | +0.61(+1.24%) |
Jul 19, 2004 | 48.98 | 49.76 | 48.92 | 49.44 | 11,380,115 | +0.59(+1.21%) |
Jul 16, 2004 | 49.88 | 50.12 | 48.85 | 48.85 | 18,014,606 | +0.15(+0.31%) |
Jul 15, 2004 | 48.76 | 49.05 | 48.46 | 48.70 | 12,226,378 | -0.06(-0.13%) |
Jul 14, 2004 | 49.17 | 49.41 | 48.56 | 48.76 | 10,867,009 | -0.65(-1.31%) |
Jul 13, 2004 | 49.79 | 49.90 | 49.38 | 49.41 | 10,353,558 | +0.67(+1.37%) |
Jul 12, 2004 | 48.69 | 49.41 | 48.35 | 48.74 | 10,367,706 | +0.12(+0.25%) |
Jul 09, 2004 | 48.92 | 48.98 | 48.40 | 48.62 | 11,378,735 | +0.14(+0.29%) |
Jul 08, 2004 | 49.27 | 49.27 | 48.44 | 48.48 | 12,989,825 | -0.99(-1.99%) |
Jul 07, 2004 | 49.44 | 49.81 | 49.30 | 49.47 | 9,795,077 | -0.20(-0.41%) |
Jul 06, 2004 | 50.14 | 50.27 | 49.34 | 49.67 | 11,055,930 | -0.78(-1.54%) |
Jul 02, 2004 | 50.69 | 50.74 | 50.19 | 50.45 | 4,959,390 | -0.27(-0.53%) |
Jul 01, 2004 | 51.17 | 51.26 | 50.18 | 50.72 | 8,788,534 | -0.38(-0.74%) |
Jun 30, 2004 | 51.18 | 51.30 | 50.83 | 51.09 | 8,150,343 | -0.08(-0.16%) |
Jun 29, 2004 | 51.21 | 51.29 | 50.95 | 51.17 | 7,582,372 | -0.24(-0.47%) |
Jun 28, 2004 | 52.00 | 52.11 | 51.21 | 51.42 | 7,631,371 | -0.49(-0.94%) |
Jun 25, 2004 | 52.14 | 52.30 | 51.55 | 51.90 | 9,669,820 | -0.26(-0.49%) |
Jun 24, 2004 | 52.33 | 52.70 | 52.07 | 52.16 | 7,020,958 | -0.46(-0.88%) |
Jun 23, 2004 | 52.22 | 52.65 | 52.07 | 52.62 | 7,513,188 | +0.45(+0.86%) |
Jun 22, 2004 | 51.75 | 52.30 | 51.66 | 52.18 | 7,158,810 | +0.31(+0.59%) |
Jun 21, 2004 | 52.40 | 52.41 | 51.76 | 51.87 | 6,631,039 | -0.33(-0.63%) |
Jun 18, 2004 | 52.28 | 52.63 | 52.11 | 52.20 | 11,164,107 | -0.22(-0.42%) |
Jun 17, 2004 | 52.45 | 52.49 | 52.21 | 52.42 | 7,212,122 | +0.03(+0.07%) |
Jun 16, 2004 | 52.31 | 52.70 | 52.22 | 52.38 | 5,427,293 | -0.09(-0.18%) |
Jun 15, 2004 | 52.45 | 52.87 | 52.30 | 52.48 | 7,778,195 | +0.27(+0.52%) |
Jun 14, 2004 | 52.19 | 52.50 | 51.94 | 52.21 | 7,110,674 | -0.23(-0.43%) |
Jun 10, 2004 | 52.30 | 52.60 | 52.10 | 52.43 | 5,984,567 | +0.21(+0.41%) |
Jun 09, 2004 | 52.11 | 52.48 | 52.05 | 52.22 | 9,029,214 | +0.03(+0.06%) |
Jun 08, 2004 | 51.38 | 52.45 | 51.24 | 52.19 | 9,317,167 | +0.81(+1.58%) |
Jun 07, 2004 | 51.44 | 51.58 | 51.01 | 51.38 | 7,357,565 | +0.63(+1.23%) |
Jun 04, 2004 | 50.98 | 51.29 | 50.72 | 50.75 | 6,562,027 | +0.12(+0.24%) |
Jun 03, 2004 | 50.92 | 51.06 | 50.63 | 50.63 | 5,195,757 | -0.37(-0.72%) |
Jun 02, 2004 | 51.38 | 51.38 | 50.94 | 50.99 | 6,750,430 | -0.08(-0.16%) |
Jun 01, 2004 | 51.01 | 51.28 | 50.60 | 51.08 | 8,426,910 | -0.27(-0.53%) |
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |
May 03, 2004 | 51.08 | 51.31 | 50.54 | 51.02 | 10,472,777 | -0.09(-0.17%) |
Apr 30, 2004 | 51.59 | 51.70 | 51.01 | 51.10 | 8,660,171 | -0.53(-1.02%) |
Apr 29, 2004 | 52.17 | 52.32 | 51.12 | 51.63 | 13,393,892 | -0.77(-1.47%) |
Apr 28, 2004 | 52.34 | 52.73 | 52.29 | 52.40 | 8,119,288 | -0.41(-0.77%) |
Apr 27, 2004 | 52.54 | 53.32 | 52.49 | 52.81 | 8,226,256 | +0.39(+0.75%) |
Apr 26, 2004 | 52.60 | 53.07 | 52.37 | 52.41 | 7,821,845 | -0.49(-0.93%) |
Apr 23, 2004 | 52.74 | 53.10 | 52.37 | 52.91 | 8,735,567 | +0.31(+0.60%) |
Apr 22, 2004 | 52.45 | 53.04 | 51.99 | 52.59 | 13,781,741 | -0.30(-0.57%) |
Apr 21, 2004 | 52.83 | 52.99 | 52.56 | 52.90 | 7,976,777 | +0.35(+0.67%) |
Apr 20, 2004 | 53.32 | 53.60 | 52.54 | 52.54 | 7,350,146 | -0.75(-1.40%) |
Apr 19, 2004 | 53.27 | 53.50 | 53.15 | 53.29 | 7,176,236 | -0.20(-0.37%) |
Apr 16, 2004 | 53.50 | 53.53 | 52.77 | 53.49 | 19,181,946 | -0.68(-1.25%) |
Apr 15, 2004 | 54.37 | 54.54 | 53.94 | 54.16 | 11,808,336 | -0.14(-0.27%) |
Apr 14, 2004 | 53.38 | 54.40 | 53.38 | 54.31 | 9,172,242 | +0.38(+0.71%) |
Apr 13, 2004 | 54.36 | 54.51 | 53.61 | 53.93 | 8,649,992 | -0.41(-0.75%) |
Apr 12, 2004 | 54.19 | 54.69 | 54.14 | 54.33 | 5,370,186 | +0.36(+0.67%) |
Apr 08, 2004 | 54.48 | 54.71 | 53.64 | 53.97 | 6,673,482 | +0.02(+0.04%) |
Apr 07, 2004 | 54.12 | 54.24 | 53.62 | 53.95 | 7,828,229 | -0.36(-0.66%) |
Apr 06, 2004 | 54.25 | 54.36 | 53.92 | 54.31 | 6,659,852 | -0.28(-0.51%) |
Apr 05, 2004 | 54.45 | 54.70 | 54.20 | 54.59 | 6,790,802 | -0.01(-0.02%) |
Apr 02, 2004 | 54.22 | 54.80 | 54.09 | 54.60 | 10,169,813 | +1.06(+1.98%) |
Apr 01, 2004 | 53.13 | 53.72 | 53.10 | 53.54 | 7,327,200 | +0.31(+0.58%) |
Mar 31, 2004 | 53.36 | 53.46 | 53.04 | 53.23 | 7,959,697 | -0.28(-0.52%) |
Mar 30, 2004 | 53.71 | 53.71 | 52.95 | 53.51 | 9,343,737 | -0.21(-0.39%) |
Mar 29, 2004 | 53.90 | 54.26 | 53.43 | 53.72 | 8,413,107 | -0.05(-0.10%) |
Mar 26, 2004 | 53.55 | 54.05 | 53.42 | 53.77 | 7,587,376 | +0.22(+0.41%) |
Mar 25, 2004 | 53.41 | 53.69 | 53.01 | 53.55 | 9,637,212 | +0.36(+0.68%) |
Mar 24, 2004 | 53.07 | 53.61 | 52.77 | 53.19 | 10,714,837 | +0.26(+0.49%) |
Mar 23, 2004 | 53.09 | 53.42 | 52.56 | 52.93 | 8,739,190 | +0.17(+0.33%) |
Mar 22, 2004 | 52.90 | 53.02 | 52.33 | 52.76 | 10,737,439 | -0.35(-0.65%) |
Mar 19, 2004 | 53.82 | 53.89 | 53.04 | 53.10 | 12,178,414 | -0.71(-1.32%) |
Mar 18, 2004 | 53.93 | 54.01 | 53.27 | 53.82 | 7,945,377 | -0.31(-0.58%) |
Mar 17, 2004 | 53.65 | 54.36 | 53.58 | 54.13 | 8,045,099 | +0.54(+1.02%) |
Mar 16, 2004 | 53.56 | 53.73 | 52.99 | 53.58 | 7,984,024 | +0.37(+0.69%) |
Mar 15, 2004 | 53.67 | 53.72 | 52.67 | 53.22 | 11,254,168 | -0.86(-1.59%) |
Mar 12, 2004 | 53.32 | 54.12 | 53.14 | 54.08 | 10,853,207 | +1.21(+2.29%) |
Mar 11, 2004 | 53.32 | 53.89 | 52.83 | 52.87 | 14,769,996 | -1.07(-1.99%) |
Mar 10, 2004 | 54.70 | 54.91 | 53.72 | 53.94 | 11,277,115 | -0.85(-1.56%) |
Mar 09, 2004 | 54.66 | 55.23 | 54.35 | 54.79 | 11,025,737 | -0.03(-0.06%) |
Mar 08, 2004 | 55.93 | 56.15 | 54.83 | 54.83 | 8,771,798 | -1.08(-1.93%) |
Mar 05, 2004 | 55.61 | 56.21 | 55.39 | 55.90 | 6,851,015 | +0.03(+0.06%) |
Mar 04, 2004 | 55.98 | 56.18 | 55.72 | 55.87 | 6,121,211 | -0.26(-0.46%) |
Mar 03, 2004 | 55.97 | 56.16 | 55.41 | 56.13 | 8,292,681 | +0.01(+0.02%) |
Mar 02, 2004 | 56.57 | 56.57 | 56.00 | 56.12 | 8,585,465 | -0.13(-0.23%) |
Mar 01, 2004 | 55.93 | 56.37 | 55.73 | 56.25 | 7,684,511 | +0.31(+0.56%) |
Feb 27, 2004 | 56.11 | 56.44 | 55.70 | 55.93 | 8,134,815 | -0.17(-0.30%) |
Feb 26, 2004 | 55.80 | 56.37 | 55.79 | 56.10 | 6,842,044 | +0.14(+0.26%) |
Feb 25, 2004 | 55.93 | 56.27 | 55.78 | 55.96 | 5,801,340 | -0.14(-0.26%) |
Feb 24, 2004 | 55.18 | 56.49 | 55.18 | 56.10 | 12,091,459 | +0.48(+0.86%) |
Feb 23, 2004 | 56.45 | 56.52 | 55.33 | 55.62 | 11,437,223 | -0.78(-1.39%) |
Feb 20, 2004 | 57.15 | 57.15 | 56.33 | 56.40 | 9,817,334 | -0.28(-0.50%) |
Feb 19, 2004 | 57.05 | 57.51 | 56.52 | 56.69 | 9,398,084 | -0.36(-0.63%) |
Feb 18, 2004 | 57.56 | 57.83 | 56.89 | 57.05 | 8,333,743 | -0.55(-0.96%) |
Feb 17, 2004 | 57.95 | 57.96 | 57.57 | 57.60 | 6,781,141 | -0.20(-0.34%) |
Feb 13, 2004 | 57.44 | 58.01 | 57.43 | 57.79 | 6,146,228 | +0.24(+0.41%) |
Feb 12, 2004 | 58.00 | 58.13 | 57.55 | 57.55 | 6,230,941 | -0.38(-0.66%) |
Feb 11, 2004 | 57.50 | 58.14 | 57.27 | 57.94 | 9,499,015 | +0.20(+0.35%) |
Feb 10, 2004 | 57.06 | 57.94 | 57.04 | 57.73 | 7,000,427 | +0.38(+0.67%) |
Feb 09, 2004 | 57.56 | 57.64 | 57.15 | 57.35 | 6,456,783 | +0.01(+0.01%) |
Feb 06, 2004 | 57.29 | 57.52 | 56.95 | 57.35 | 9,518,338 | +0.05(+0.08%) |
Feb 05, 2004 | 57.96 | 58.01 | 56.95 | 57.30 | 10,308,701 | -0.77(-1.33%) |
Feb 04, 2004 | 57.60 | 58.21 | 57.55 | 58.07 | 14,471,000 | +0.11(+0.19%) |
Feb 03, 2004 | 57.38 | 57.96 | 57.35 | 57.96 | 9,669,130 | +0.35(+0.61%) |
Feb 02, 2004 | 57.47 | 57.93 | 57.09 | 57.61 | 10,696,894 | +0.09(+0.16%) |
Jan 30, 2004 | 56.81 | 57.57 | 56.71 | 57.51 | 10,589,235 | +0.71(+1.24%) |
Jan 29, 2004 | 56.86 | 57.15 | 55.96 | 56.81 | 11,460,342 | +0.37(+0.65%) |
Jan 28, 2004 | 57.47 | 57.62 | 56.38 | 56.44 | 11,300,234 | -0.82(-1.44%) |
Jan 27, 2004 | 57.61 | 57.77 | 57.21 | 57.27 | 9,222,276 | -0.61(-1.05%) |
Jan 26, 2004 | 56.74 | 57.87 | 56.55 | 57.87 | 10,678,606 | +1.13(+1.99%) |
Jan 23, 2004 | 56.70 | 56.92 | 56.28 | 56.74 | 9,116,342 | +0.23(+0.40%) |
Jan 22, 2004 | 56.71 | 56.89 | 56.41 | 56.52 | 7,542,345 | -0.11(-0.19%) |
Jan 21, 2004 | 56.36 | 56.82 | 56.01 | 56.63 | 11,989,148 | +0.35(+0.62%) |
Jan 20, 2004 | 55.64 | 56.48 | 55.49 | 56.28 | 16,019,634 | +1.03(+1.87%) |
Jan 16, 2004 | 55.06 | 55.27 | 54.89 | 55.25 | 16,048,792 | +0.75(+1.38%) |
Jan 15, 2004 | 55.10 | 55.44 | 54.22 | 54.49 | 34,181,752 | +2.15(+4.11%) |
Jan 14, 2004 | 52.11 | 52.43 | 52.02 | 52.34 | 9,497,979 | +0.35(+0.68%) |
Jan 13, 2004 | 53.01 | 53.04 | 51.59 | 51.99 | 15,256,014 | -1.07(-2.02%) |
Jan 12, 2004 | 52.87 | 53.41 | 52.87 | 53.06 | 8,851,507 | +0.20(+0.37%) |
Jan 09, 2004 | 53.18 | 53.53 | 52.74 | 52.87 | 13,683,226 | -1.06(-1.97%) |
Jan 08, 2004 | 54.03 | 54.03 | 53.34 | 53.93 | 10,662,043 | +0.15(+0.28%) |
Jan 07, 2004 | 53.98 | 54.12 | 53.60 | 53.78 | 8,501,616 | -0.16(-0.30%) |
Jan 06, 2004 | 53.44 | 54.01 | 53.41 | 53.94 | 7,556,838 | +0.01(+0.01%) |
Jan 05, 2004 | 53.32 | 53.96 | 53.32 | 53.93 | 9,103,230 | +0.87(+1.64%) |
Jan 02, 2004 | 53.82 | 53.93 | 52.86 | 53.06 | 9,192,083 | -0.65(-1.22%) |
Dec 31, 2003 | 53.71 | 53.82 | 53.42 | 53.72 | 8,155,346 | +0.03(+0.05%) |
Dec 30, 2003 | 54.06 | 54.19 | 53.53 | 53.69 | 6,907,088 | -0.52(-0.95%) |
Dec 29, 2003 | 53.96 | 54.33 | 53.92 | 54.20 | 6,959,710 | +0.36(+0.67%) |
Dec 26, 2003 | 53.54 | 53.90 | 53.50 | 53.85 | 2,430,092 | +0.37(+0.68%) |
Dec 24, 2003 | 53.79 | 53.79 | 53.43 | 53.48 | 3,037,400 | -0.30(-0.56%) |
Dec 23, 2003 | 53.94 | 54.16 | 53.52 | 53.78 | 6,343,948 | -0.35(-0.64%) |
Dec 22, 2003 | 53.80 | 54.19 | 53.78 | 54.13 | 7,474,196 | +0.14(+0.27%) |
Dec 19, 2003 | 54.04 | 54.05 | 53.71 | 53.98 | 12,233,279 | +0.24(+0.44%) |
Dec 18, 2003 | 53.90 | 54.12 | 53.61 | 53.75 | 11,859,060 | -0.39(-0.72%) |
Dec 17, 2003 | 54.40 | 54.41 | 53.82 | 54.14 | 10,443,102 | -0.34(-0.62%) |
Dec 16, 2003 | 53.39 | 54.55 | 53.25 | 54.47 | 12,941,689 | +1.08(+2.03%) |
Dec 15, 2003 | 54.15 | 54.47 | 53.37 | 53.39 | 10,290,585 | -0.35(-0.65%) |
Dec 12, 2003 | 53.73 | 54.00 | 53.46 | 53.74 | 8,764,207 | +0.18(+0.34%) |
Dec 11, 2003 | 53.30 | 53.89 | 53.28 | 53.56 | 11,062,832 | +0.39(+0.73%) |
Dec 10, 2003 | 52.56 | 53.75 | 52.54 | 53.17 | 12,315,231 | +0.64(+1.21%) |
Dec 09, 2003 | 52.83 | 53.42 | 52.52 | 52.53 | 12,027,967 | -0.33(-0.63%) |
Dec 08, 2003 | 52.47 | 53.02 | 52.47 | 52.86 | 9,216,582 | +0.32(+0.62%) |
Dec 05, 2003 | 52.92 | 52.92 | 52.45 | 52.54 | 10,142,036 | -0.45(-0.85%) |
Dec 04, 2003 | 52.19 | 53.00 | 52.18 | 52.99 | 9,248,328 | +0.65(+1.24%) |
Dec 03, 2003 | 52.83 | 53.00 | 52.34 | 52.34 | 10,644,790 | -0.26(-0.50%) |
Dec 02, 2003 | 52.49 | 53.02 | 52.47 | 52.60 | 8,784,911 | -0.15(-0.29%) |